IonQ, Inc. (IONQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116C00002500 | 2024-04-30 2:31PM EDT | 2.50 | 6.11 | 6.10 | 6.35 | -0.49 | -7.42% | 100 | 309 | 71.09% |
| IONQ260116C00005000 | 2024-04-26 2:37PM EDT | 5.00 | 4.98 | 4.65 | 4.90 | 0.00 | - | 12 | 561 | 79.35% |
| IONQ260116C00007500 | 2024-04-30 1:31PM EDT | 7.50 | 3.75 | 3.65 | 3.85 | -0.30 | -7.41% | 2 | 1,073 | 79.79% |
| IONQ260116C00010000 | 2024-04-30 12:45PM EDT | 10.00 | 3.00 | 2.92 | 3.05 | -0.33 | -9.91% | 20 | 1,399 | 79.10% |
| IONQ260116C00012500 | 2024-04-29 11:40AM EDT | 12.50 | 2.65 | 2.41 | 2.54 | 0.00 | - | 21 | 2,444 | 79.88% |
| IONQ260116C00015000 | 2024-04-30 1:07PM EDT | 15.00 | 2.05 | 1.81 | 2.12 | -0.23 | -10.09% | 35 | 1,351 | 77.69% |
| IONQ260116C00017500 | 2024-04-30 1:03PM EDT | 17.50 | 1.75 | 1.70 | 1.82 | -0.15 | -7.89% | 15 | 467 | 80.27% |
| IONQ260116C00020000 | 2024-04-29 1:45PM EDT | 20.00 | 1.70 | 1.45 | 1.54 | 0.00 | - | 9 | 928 | 80.08% |
| IONQ260116C00022500 | 2024-04-25 2:27PM EDT | 22.50 | 1.18 | 1.25 | 1.37 | 0.00 | - | 10 | 99 | 80.57% |
| IONQ260116C00025000 | 2024-04-30 1:58PM EDT | 25.00 | 1.10 | 1.09 | 1.15 | +0.04 | +3.77% | 5 | 896 | 80.03% |
| IONQ260116C00030000 | 2024-04-29 11:20AM EDT | 30.00 | 1.15 | 0.87 | 0.96 | 0.00 | - | 3 | 604 | 81.40% |
| IONQ260116C00035000 | 2024-04-30 1:46PM EDT | 35.00 | 0.78 | 0.71 | 0.77 | -0.04 | -4.88% | 23 | 1,677 | 81.74% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IONQ260116P00002500 | 2024-04-29 12:18PM EDT | 2.50 | 0.31 | 0.21 | 0.32 | 0.00 | - | 2 | 248 | 80.27% |
| IONQ260116P00005000 | 2024-04-25 9:51AM EDT | 5.00 | 1.25 | 1.13 | 1.28 | 0.00 | - | 1 | 329 | 78.61% |
| IONQ260116P00007500 | 2024-04-30 9:35AM EDT | 7.50 | 2.50 | 2.47 | 2.58 | -0.17 | -6.37% | 1 | 253 | 75.05% |
| IONQ260116P00010000 | 2024-04-24 9:47AM EDT | 10.00 | 4.28 | 4.05 | 4.20 | 0.00 | - | 10 | 222 | 71.83% |
| IONQ260116P00012500 | 2024-04-30 3:34PM EDT | 12.50 | 5.96 | 5.90 | 6.05 | +0.22 | +3.83% | 10 | 150 | 69.82% |
| IONQ260116P00015000 | 2024-04-15 2:34PM EDT | 15.00 | 8.55 | 7.85 | 8.05 | 0.00 | - | 18 | 119 | 67.29% |
| IONQ260116P00017500 | 2024-04-08 12:24PM EDT | 17.50 | 10.24 | 10.00 | 10.20 | 0.00 | - | 2 | 99 | 66.21% |
| IONQ260116P00020000 | 2024-04-11 2:14PM EDT | 20.00 | 12.45 | 12.15 | 12.40 | 0.00 | - | 4 | 97 | 63.62% |
| IONQ260116P00022500 | 2023-12-12 1:28PM EDT | 22.50 | 12.50 | 12.90 | 13.30 | 0.00 | - | 5 | 5 | 0.00% |
| IONQ260116P00025000 | 2024-04-11 2:14PM EDT | 25.00 | 17.02 | 14.50 | 17.00 | 0.00 | - | 4 | 13 | 64.16% |
| IONQ260116P00030000 | 2024-03-06 2:33PM EDT | 30.00 | 20.54 | 20.95 | 21.35 | 0.00 | - | 1 | 1 | 0.00% |
| IONQ260116P00035000 | 2024-04-26 10:20AM EDT | 35.00 | 26.55 | 25.15 | 26.60 | 0.00 | - | 2 | 178 | 58.01% |
© 2024 Yahoo. All rights reserved.